Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.300 | 5.370 | 5.270 | 5.360 | 5.079 | 7,130,158 |
| 2023-07-27 | 5.340 | 5.350 | 5.290 | 5.310 | 5.032 | 5,929,583 |
| 2023-07-26 | 5.290 | 5.340 | 5.260 | 5.330 | 5.051 | 9,214,788 |
| 2023-07-25 | 5.260 | 5.290 | 5.240 | 5.280 | 5.003 | 8,957,225 |
| 2023-07-24 | 5.190 | 5.260 | 5.190 | 5.250 | 4.975 | 6,424,365 |
| 2023-07-21 | 5.180 | 5.230 | 5.150 | 5.210 | 4.937 | 5,921,824 |
| 2023-07-20 | 5.180 | 5.220 | 5.160 | 5.190 | 4.918 | 5,613,604 |
| 2023-07-19 | 5.160 | 5.200 | 5.150 | 5.180 | 4.909 | 2,668,196 |
| 2023-07-18 | 5.180 | 5.190 | 5.130 | 5.170 | 4.899 | 3,291,732 |
| 2023-07-17 | 5.170 | 5.190 | 5.110 | 5.180 | 4.909 | 3,115,023 |
| 2023-07-14 | 5.200 | 5.200 | 5.160 | 5.160 | 4.890 | 3,252,756 |
| 2023-07-13 | 5.150 | 5.200 | 5.140 | 5.200 | 4.928 | 4,688,339 |
| 2023-07-12 | 5.210 | 5.210 | 5.140 | 5.140 | 4.871 | 5,082,600 |
| 2023-07-11 | 5.210 | 5.230 | 5.180 | 5.210 | 4.937 | 3,410,659 |
| 2023-07-10 | 5.180 | 5.210 | 5.170 | 5.210 | 4.937 | 3,644,754 |
| 2023-07-07 | 5.160 | 5.220 | 5.150 | 5.190 | 4.918 | 4,323,374 |
| 2023-07-06 | 5.170 | 5.200 | 5.160 | 5.170 | 4.899 | 3,721,444 |
| 2023-07-05 | 5.220 | 5.250 | 5.180 | 5.190 | 4.918 | 4,479,829 |
| 2023-07-04 | 5.220 | 5.260 | 5.210 | 5.240 | 4.966 | 5,591,326 |
| 2023-07-03 | 5.190 | 5.250 | 5.170 | 5.240 | 4.966 | 7,657,676 |
| 2023-06-30 | 5.150 | 5.200 | 5.110 | 5.190 | 4.918 | 6,060,508 |
| 2023-06-29 | 5.090 | 5.150 | 5.070 | 5.140 | 4.871 | 4,291,545 |
| 2023-06-28 | 5.130 | 5.150 | 5.060 | 5.090 | 4.823 | 4,001,249 |
| 2023-06-27 | 5.040 | 5.140 | 5.040 | 5.130 | 4.861 | 5,521,257 |
| 2023-06-26 | 5.100 | 5.110 | 5.030 | 5.030 | 4.767 | 5,909,602 |
| 2023-06-21 | 5.120 | 5.160 | 5.090 | 5.110 | 4.842 | 5,357,693 |
| 2023-06-20 | 5.220 | 5.220 | 5.130 | 5.130 | 4.861 | 6,851,600 |
| 2023-06-19 | 5.210 | 5.250 | 5.190 | 5.200 | 4.928 | 5,322,642 |
| 2023-06-16 | 5.200 | 5.250 | 5.200 | 5.220 | 4.947 | 6,012,459 |
| 2023-06-15 | 5.200 | 5.220 | 5.170 | 5.210 | 4.937 | 5,159,011 |
| 2023-06-14 | 5.190 | 5.230 | 5.160 | 5.200 | 4.928 | 4,791,694 |
| 2023-06-13 | 5.190 | 5.220 | 5.160 | 5.180 | 4.909 | 4,763,000 |
| 2023-06-12 | 5.200 | 5.230 | 5.150 | 5.210 | 4.937 | 8,054,273 |
| 2023-06-09 | 5.220 | 5.260 | 5.210 | 5.220 | 4.947 | 3,878,900 |
| 2023-06-08 | 5.210 | 5.250 | 5.180 | 5.230 | 4.956 | 5,482,960 |
| 2023-06-07 | 5.180 | 5.280 | 5.140 | 5.220 | 4.947 | 6,895,398 |
| 2023-06-06 | 5.310 | 5.310 | 5.160 | 5.180 | 4.909 | 10,962,918 |
| 2023-06-05 | 5.300 | 5.330 | 5.280 | 5.320 | 5.041 | 8,088,218 |
| 2023-06-02 | 5.330 | 5.340 | 5.290 | 5.310 | 5.032 | 8,999,400 |
| 2023-06-01 | 5.380 | 5.380 | 5.300 | 5.320 | 5.041 | 6,982,949 |
| 2023-05-31 | 5.390 | 5.440 | 5.350 | 5.370 | 5.089 | 7,070,418 |
| 2023-05-30 | 5.470 | 5.470 | 5.320 | 5.410 | 5.127 | 7,883,952 |
| 2023-05-29 | 5.510 | 5.550 | 5.420 | 5.440 | 5.155 | 7,555,976 |
| 2023-05-26 | 5.370 | 5.520 | 5.350 | 5.490 | 5.202 | 10,714,881 |
| 2023-05-25 | 5.500 | 5.510 | 5.350 | 5.390 | 5.108 | 12,888,808 |
| 2023-05-24 | 5.600 | 5.600 | 5.490 | 5.500 | 5.212 | 12,586,459 |
| 2023-05-23 | 5.560 | 5.690 | 5.560 | 5.610 | 5.316 | 18,680,900 |
| 2023-05-22 | 5.520 | 5.620 | 5.520 | 5.560 | 5.269 | 11,768,900 |
| 2023-05-19 | 5.520 | 5.570 | 5.480 | 5.540 | 5.250 | 6,951,337 |
| 2023-05-18 | 5.560 | 5.590 | 5.510 | 5.510 | 5.221 | 7,347,277 |
| 2023-05-17 | 5.560 | 5.580 | 5.480 | 5.570 | 5.278 | 7,902,699 |
| 2023-05-16 | 5.540 | 5.600 | 5.480 | 5.550 | 5.259 | 15,172,637 |
| 2023-05-15 | 5.630 | 5.660 | 5.520 | 5.610 | 5.221 | 12,499,400 |
| 2023-05-12 | 5.650 | 5.690 | 5.620 | 5.630 | 5.240 | 7,683,967 |
| 2023-05-11 | 5.650 | 5.690 | 5.630 | 5.640 | 5.249 | 7,600,973 |
| 2023-05-10 | 5.700 | 5.700 | 5.630 | 5.650 | 5.259 | 8,913,438 |
| 2023-05-09 | 5.760 | 5.770 | 5.690 | 5.700 | 5.305 | 10,209,635 |
| 2023-05-08 | 5.770 | 5.840 | 5.710 | 5.760 | 5.361 | 12,746,232 |
| 2023-05-05 | 5.860 | 5.900 | 5.760 | 5.780 | 5.380 | 13,337,394 |
| 2023-05-04 | 5.750 | 5.920 | 5.750 | 5.890 | 5.482 | 19,402,470 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0550 CNY |
| 2025-06-23 | 0.1000 CNY |
| 2024-05-23 | 0.1000 CNY |
| 2023-05-16 | 0.1000 CNY |
| 2022-05-27 | 0.0140 CNY |
| 2021-05-27 | 0.0080 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.